PVA TePla AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 18.570 | 18.570 | 18.310 | 18.540 | 18.540 | 31,336 |
| 2024-06-07 | 18.770 | 18.960 | 18.670 | 18.710 | 18.710 | 28,466 |
| 2024-06-06 | 18.910 | 18.920 | 18.650 | 18.720 | 18.720 | 25,402 |
| 2024-06-05 | 18.650 | 18.900 | 18.490 | 18.770 | 18.770 | 38,859 |
| 2024-06-04 | 18.310 | 18.630 | 18.170 | 18.630 | 18.630 | 46,784 |
| 2024-06-03 | 18.700 | 18.870 | 18.390 | 18.440 | 18.440 | 33,456 |
| 2024-05-31 | 18.500 | 18.660 | 18.070 | 18.540 | 18.540 | 70,022 |
| 2024-05-30 | 18.670 | 18.870 | 18.620 | 18.730 | 18.730 | 24,952 |
| 2024-05-29 | 19.100 | 19.160 | 18.710 | 18.720 | 18.720 | 41,438 |
| 2024-05-28 | 19.100 | 19.260 | 19.020 | 19.090 | 19.090 | 39,946 |
| 2024-05-27 | 19.210 | 19.270 | 18.830 | 19.000 | 19.000 | 20,654 |
| 2024-05-24 | 18.630 | 19.250 | 18.400 | 19.250 | 19.250 | 76,315 |
| 2024-05-23 | 19.210 | 19.360 | 18.790 | 18.900 | 18.900 | 80,762 |
| 2024-05-22 | 18.900 | 19.330 | 18.900 | 19.070 | 19.070 | 50,423 |
| 2024-05-21 | 19.860 | 20.040 | 18.870 | 19.130 | 19.130 | 66,738 |
| 2024-05-20 | 19.630 | 19.850 | 19.610 | 19.830 | 19.830 | 48,154 |
| 2024-05-17 | 19.020 | 19.770 | 18.920 | 19.760 | 19.760 | 75,200 |
| 2024-05-16 | 19.230 | 19.590 | 19.130 | 19.130 | 19.130 | 75,988 |
| 2024-05-15 | 19.200 | 20.340 | 18.600 | 19.170 | 19.170 | 271,127 |
| 2024-05-14 | 19.830 | 20.300 | 19.740 | 20.240 | 20.240 | 64,960 |
| 2024-05-13 | 19.910 | 20.140 | 19.800 | 19.860 | 19.860 | 53,764 |
| 2024-05-10 | 19.890 | 21.120 | 19.850 | 20.060 | 20.060 | 98,943 |
| 2024-05-09 | 20.000 | 20.140 | 19.760 | 19.890 | 19.890 | 22,522 |
| 2024-05-08 | 20.200 | 20.300 | 19.760 | 19.960 | 19.960 | 53,407 |
| 2024-05-07 | 19.770 | 20.400 | 19.770 | 20.220 | 20.220 | 86,064 |
| 2024-05-06 | 19.010 | 19.660 | 18.890 | 19.640 | 19.640 | 55,639 |
| 2024-05-03 | 18.670 | 19.230 | 18.640 | 19.040 | 19.040 | 40,000 |
| 2024-05-02 | 18.600 | 18.770 | 18.380 | 18.610 | 18.610 | 59,387 |
| 2024-04-30 | 18.810 | 18.810 | 18.420 | 18.670 | 18.670 | 30,160 |
| 2024-04-29 | 18.730 | 18.750 | 18.420 | 18.730 | 18.730 | 62,807 |
| 2024-04-26 | 18.290 | 18.760 | 18.250 | 18.550 | 18.550 | 44,674 |
| 2024-04-25 | 18.130 | 18.470 | 17.950 | 18.160 | 18.160 | 58,368 |
| 2024-04-24 | 18.720 | 18.870 | 18.190 | 18.260 | 18.260 | 57,294 |
| 2024-04-23 | 17.740 | 18.500 | 17.690 | 18.500 | 18.500 | 86,749 |
| 2024-04-22 | 17.500 | 17.720 | 17.330 | 17.430 | 17.430 | 38,895 |
| 2024-04-19 | 17.580 | 17.650 | 17.390 | 17.460 | 17.460 | 94,339 |
| 2024-04-18 | 17.930 | 18.140 | 17.740 | 17.970 | 17.970 | 62,604 |
| 2024-04-17 | 18.000 | 18.360 | 17.860 | 17.960 | 17.960 | 49,108 |
| 2024-04-16 | 17.750 | 18.250 | 17.440 | 18.160 | 18.160 | 77,898 |
| 2024-04-15 | 18.020 | 18.590 | 17.700 | 18.130 | 18.130 | 78,782 |
| 2024-04-12 | 19.160 | 19.260 | 18.230 | 18.280 | 18.280 | 72,452 |
| 2024-04-11 | 18.790 | 19.180 | 18.670 | 18.950 | 18.950 | 52,073 |
| 2024-04-10 | 18.830 | 19.220 | 18.740 | 18.930 | 18.930 | 91,012 |
| 2024-04-09 | 18.630 | 18.900 | 18.590 | 18.730 | 18.730 | 80,729 |
| 2024-04-08 | 18.500 | 18.950 | 18.500 | 18.670 | 18.670 | 56,460 |
| 2024-04-05 | 18.810 | 19.120 | 18.490 | 18.520 | 18.520 | 68,056 |
| 2024-04-04 | 18.960 | 19.730 | 18.960 | 19.230 | 19.230 | 84,376 |
| 2024-04-03 | 18.760 | 19.100 | 18.520 | 19.000 | 19.000 | 55,954 |
| 2024-04-02 | 18.810 | 19.030 | 18.570 | 18.900 | 18.900 | 107,802 |
| 2024-03-28 | 19.150 | 19.270 | 18.720 | 18.790 | 18.790 | 123,341 |
| 2024-03-27 | 19.250 | 19.420 | 19.010 | 19.170 | 19.170 | 99,360 |
| 2024-03-26 | 20.000 | 20.040 | 19.350 | 19.350 | 19.350 | 88,806 |
| 2024-03-25 | 19.400 | 20.400 | 19.400 | 19.960 | 19.960 | 108,757 |
| 2024-03-22 | 19.680 | 19.810 | 19.070 | 19.510 | 19.510 | 181,908 |
| 2024-03-21 | 20.520 | 20.700 | 19.760 | 19.990 | 19.990 | 147,774 |
| 2024-03-20 | 22.380 | 22.640 | 19.600 | 20.000 | 20.000 | 368,323 |
| 2024-03-19 | 21.260 | 21.380 | 20.940 | 21.300 | 21.300 | 68,762 |
| 2024-03-18 | 21.360 | 21.500 | 21.300 | 21.420 | 21.420 | 56,684 |
| 2024-03-15 | 21.540 | 21.660 | 21.200 | 21.380 | 21.380 | 70,757 |
| 2024-03-14 | 22.200 | 22.300 | 21.480 | 21.560 | 21.560 | 71,343 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.